|
Closing price on 2/17/2017
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
2,100 |
| Split-adjusted Price |
9.97 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.97
|
2,100
|
|
|
2/16/2017
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.42
|
10.02
|
600
|
|
|
2/15/2017
|
-0.20 / -1.12%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
10.02
|
100,110
|
|
|
2/14/2017
|
+0.60 / +3.49%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.47
|
10.14
|
6,600
|
|
|
2/13/2017
|
+0.10 / +0.58%
|
16.90
|
17.30
|
16.90
|
17.20
|
17.12
|
9.80
|
2,600
|
|
|
2/10/2017
|
+0.30 / +1.79%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.02
|
9.74
|
10,600
|
|
|
2/9/2017
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.71
|
9.57
|
2,200
|
|
|
2/8/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.63
|
9.51
|
1,200
|
|
|
2/7/2017
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.51
|
700
|
|
|
2/6/2017
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.60
|
9.57
|
600
|
|
|
2/3/2017
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.70
|
9.57
|
5,200
|
|
|
2/2/2017
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.56
|
9.51
|
3,010
|
|
|
1/25/2017
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.00
|
16.60
|
16.06
|
9.45
|
10,400
|
|
|
1/24/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.80
|
16.15
|
9.57
|
19,700
|
|
|
1/23/2017
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.72
|
9.57
|
1,200
|
|
|
1/20/2017
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.10
|
16.80
|
16.28
|
9.57
|
15,500
|
|
|
1/19/2017
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.11
|
9.63
|
1,100
|
|
|
1/18/2017
|
+0.30 / +1.78%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
9.80
|
900
|
|
|
1/17/2017
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.71
|
9.63
|
4,600
|
|
|
1/16/2017
|
-0.30 / -1.75%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.92
|
9.57
|
1,500
|
|
|
1/13/2017
|
+0.50 / +3.01%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.60
|
9.74
|
3,200
|
|
|
1/12/2017
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.55
|
9.45
|
3,200
|
|
|
1/11/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.10
|
16.50
|
16.42
|
9.40
|
2,100
|
|
|
1/10/2017
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.31
|
9.40
|
2,100
|
|
|
1/9/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.51
|
9.40
|
1,600
|
|
|
1/6/2017
|
+0.20 / +1.23%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.53
|
9.40
|
1,100
|
|
|
1/5/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.40
|
9.28
|
300
|
|
|
1/4/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.32
|
9.28
|
2,200
|
|
|
1/3/2017
|
-0.50 / -2.98%
|
15.60
|
16.70
|
15.40
|
16.30
|
15.66
|
9.28
|
2,400
|
|
|
12/30/2016
|
-0.20 / -1.18%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.85
|
9.57
|
4,300
|
|
|